13.12.2018 13:58:07
EURO STOXX 50
3118.36
EUR
10.3900
0.33%
13.12.2018 13:43
 
Chart
Kursdaten
Kurs 3118.36 Eröffnung 3110.57
Diff. absolut 10.39 Tages-Hoch 3128.10
Diff. % 0.33 % Tages-Tief 3100.11
Volumen 200376427 Umsatz 2634927103.75
Schlusskurs vom 12.12.2018 3107.97 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 13.12.2018 / 13:43
Währung EUR Aktualisierungsstand 13.12.2018 / 13:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -11.30% 3687.2 3007.5
1 Woche -1.34% 3139.8 3007.5
1 Monat -2.70% 3245.0 3007.5
3 Monate -6.57% 3452.4 3007.5
6 Monate -10.58% 3540.6 3007.5
1 Jahr -13.68% 3687.2 3007.5
3 Jahre -2.97% 3708.8 2672.7
Benchmark:
0.75
SMI
6.87
13
SMI
-5.58
SMI
-11.3
-5.55
2016
2017
2018
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-11.3,"chartHeight":21.241860315339,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.55,"chartHeight":17.498140999498,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-0.78,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-4.51,"chartHeight":16.405567983371,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-15.39,"chartHeight":22.868420202661,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 13.12.2018 13:58:07
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2018
aufsteigend sortieren
absteigend sortieren
AB InBev 63.17 -0.82% -0.52 258003 63.14 62.53 63.36 90 63.17 63.19 219 -3.16% -31.60%
ADIDAS 200.00 0.25% 0.50 81811 199.75 198.95 201.00 37 199.95 200.10 235 1.63% 19.35%
ALLIANZ 176.12 -0.58% -1.02 151946 177.82 175.30 177.82 75 176.12 176.14 12 -3.70% -7.62%
ASML Holding 144.82 -1.35% -1.98 101643 147.10 143.56 147.10 74 144.78 144.86 75 -1.69% 1.07%
AXA 19.41 0.03% 0.01 662364 19.46 19.30 19.62 300 19.41 19.41 300 -5.91% -21.75%
Ahold Delhaize 22.39 -1.45% -0.33 620094 22.74 22.30 22.78 1050 22.39 22.39 117 1.25% 23.94%
Air Liquide 107.35 -0.23% -0.25 108431 107.15 106.30 107.50 536 107.30 107.40 684 1.51% 2.14%
Airbus Group 90.98 -0.63% -0.58 130792 91.88 90.30 92.25 120 90.89 91.06 40 -0.69% 9.75%
Amadeus IT 63.64 1.37% 0.86 279317 63.10 62.46 63.68 429 63.60 63.64 488 -0.85% 4.42%
BASF 60.26 0.81% 0.48 359598 59.86 59.71 60.55 250 59.83 60.27 297 - -29.56%
BAYER 64.33 -0.02% -0.01 463706 64.50 63.89 64.77 250 64.27 64.35 1500 -2.20% -37.01%
BBVA 4.77 2.10% 0.10 3673623 4.70 4.67 4.77 11 4.77 4.77 3590 - -12.58%
BMW 74.49 2.18% 1.59 259013 73.25 73.25 74.82 64 74.47 74.49 343 -1.69% -16.16%
BNP Paribas 42.44 1.28% 0.54 701861 42.35 42.06 42.90 27 42.42 42.44 191 -3.28% -32.68%
Banco Santander 4.10 2.10% 0.08 7005867 4.06 4.05 4.11 2514 4.10 4.10 2500 -3.08% -26.83%
CRH PLC 2087.00 3.16% 64.00 78077 2029.00 2025.00 2090.00 150 2086.00 2088.00 362 -2.79% -24.06%
DEUTSCHE POST 25.52 0.99% 0.25 352102 25.46 25.41 25.75 559 25.52 25.54 390 -7.77% -36.50%
Daimler 48.12 1.39% 0.66 463347 47.66 47.48 48.23 150 48.11 48.12 150 -4.98% -32.94%
Danone 64.04 -0.45% -0.29 211379 64.39 63.77 64.48 330 64.04 64.06 324 -0.26% -8.23%
Deutsche Telekom 14.99 -1.51% -0.23 1824360 15.23 14.89 15.27 1450 14.99 15.00 2058 -0.39% 3.08%
ENEL 5.01 1.27% 0.06 4839728 4.96 4.95 5.01 2500 5.01 5.01 5293 2.34% -3.75%
ENI 14.15 -0.87% -0.12 947510 14.24 14.05 14.24 908 14.15 14.16 2440 -0.07% 3.39%
Engie S.A. 12.71 0.36% 0.04 491770 12.68 12.61 12.74 1240 12.71 12.72 932 2.30% -11.83%
EssilorLuxottica 110.88 -0.16% -0.17 70408 111.45 110.50 111.45 146 110.85 110.90 409 -0.94% -
FRESENIUS 41.73 -1.46% -0.62 284764 42.73 40.98 42.73 90 41.74 41.77 173 -15.64% -34.57%
IBERDROLA 6.98 1.81% 0.12 3620016 6.91 6.90 6.98 1565 6.98 6.98 1250 3.35% 5.88%
ING Groep 10.28 1.30% 0.13 2588188 10.26 10.21 10.42 1629 10.27 10.28 954 -4.52% -33.92%
INTESA SANPAOLO 2.05 1.74% 0.04 12762058 2.05 2.03 2.10 5794 2.05 2.05 12633 -2.96% -26.97%
Inditex Ind De Desno 25.11 -0.20% -0.05 551512 25.11 24.86 25.24 1338 25.10 25.12 1149 -7.64% -13.47%
KERING 412.00 0.51% 2.10 35647 413.90 408.00 419.40 15 411.90 412.10 15 1.44% 4.10%
L'Oreal 208.30 -0.90% -1.90 58113 210.20 207.20 210.90 131 208.20 208.40 171 0.53% 13.44%
LINDE PLC EO 0,001 141.60 0.68% 0.95 42949 140.65 140.50 141.95 439 141.55 141.70 53 -0.95% -22.25%
LVMH Moët Henn. L. Vui 255.85 0.35% 0.90 72452 255.80 252.35 256.80 30 255.85 255.95 58 -1.70% 3.62%
Münchener Rück 187.75 -0.16% -0.30 44157 188.40 186.65 189.30 46 187.75 187.85 156 -1.93% 4.01%
NOKIA 5.26 -0.19% -0.01 3341740 5.30 5.20 5.30 5188 5.26 5.26 1200 10.80% 35.67%
ORANGE SA 14.68 -0.91% -0.14 794581 14.88 14.62 14.90 1101 14.68 14.68 682 0.24% 2.38%
PHILIPS 33.12 0.20% 0.07 232741 33.13 32.66 33.28 255 33.12 33.14 415 0.02% 4.59%
SAFRAN 108.70 0.05% 0.05 85581 109.20 108.10 109.60 231 108.75 108.80 113 -0.37% 26.21%
SAP SE 91.06 -0.55% -0.50 356542 91.40 90.20 91.40 57 91.05 91.07 240 1.43% -1.85%
Sanofi 79.25 -1.05% -0.84 528804 80.03 78.09 80.13 72 79.26 79.29 166 2.77% 11.21%
Schneider Electric 63.44 0.28% 0.18 91849 63.40 63.02 63.88 188 63.44 63.48 178 -0.38% -10.99%
Siemens 100.40 0.77% 0.77 163139 99.87 99.56 100.44 246 100.38 100.42 22 -1.22% -14.19%
Société Générale 30.64 0.81% 0.24 264956 30.80 30.43 31.00 292 30.62 30.64 200 -4.49% -29.44%
TELEFÓNICA 7.88 1.31% 0.10 2075457 7.86 7.82 7.93 1695 7.88 7.88 1614 -0.92% -4.26%
Total 48.70 0.53% 0.26 919844 48.12 48.12 48.78 420 48.69 48.70 85 -0.92% 4.85%
Unilever 49.72 0.08% 0.04 357892 49.78 49.30 49.87 200 49.72 49.73 300 1.48% 5.56%
Vinci 74.80 0.05% 0.04 200259 75.34 74.48 75.56 120 74.78 74.80 147 -0.11% -12.45%
Vivendi 21.43 -0.14% -0.03 224493 21.50 21.26 21.59 1232 21.42 21.43 1755 -1.69% -4.60%
Volkswagen VZ 151.30 0.54% 0.82 139026 151.14 149.28 152.24 39 151.26 151.38 39 2.06% -9.84%
WFD Unibail Rodamco 145.96 -0.98% -1.44 76218 146.36 145.12 148.00 31 145.92 146.02 29 0.38% -